Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GENdex Market Index (CIX: GENDEX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 1987 1987 1987 0 +46.58(+2.40%)
Mar 27, 2013 1896 1947 1887 1941 0 +40.91(+2.15%)
Mar 26, 2013 1891 1911 1879 1900 0 +18.34(+0.97%)
Mar 25, 2013 1903 1912 1870 1881 0 -15.12(-0.80%)
Mar 22, 2013 1881 1902 1869 1897 0 +26.80(+1.43%)
Mar 21, 2013 1870 1884 1858 1870 0 -8.06(-0.43%)
Mar 20, 2013 1871 1890 1860 1878 0 +21.14(+1.14%)
Mar 19, 2013 1857 1879 1832 1857 0 +3.49(+0.19%)
Mar 18, 2013 1851 1869 1826 1853 0 -16.57(-0.89%)
Mar 15, 2013 1878 1892 1858 1870 0 -12.72(-0.68%)
Mar 14, 2013 1875 1893 1867 1883 0 +9.87(+0.53%)
Mar 13, 2013 1876 1884 1857 1873 0 -5.05(-0.27%)
Mar 12, 2013 1867 1883 1852 1878 0 +13.93(+0.75%)
Mar 11, 2013 1859 1877 1841 1864 0 +2.44(+0.13%)
Mar 08, 2013 1862 1874 1841 1861 0 +9.82(+0.53%)
Mar 07, 2013 1859 1866 1839 1852 0 -8.23(-0.44%)
Mar 06, 2013 1854 1873 1838 1860 0 +12.59(+0.68%)
Mar 05, 2013 1824 1862 1819 1847 0 +30.59(+1.68%)
Mar 04, 2013 1792 1819 1778 1817 0 +11.97(+0.66%)
Mar 01, 2013 1771 1812 1759 1805 0 +27.94(+1.57%)
Feb 28, 2013 1785 1803 1770 1777 0 +10.97(+0.62%)
Feb 27, 2013 1736 1777 1728 1766 0 +29.98(+1.73%)
Feb 26, 2013 1732 1751 1718 1736 0 -2.90(-0.17%)
Feb 22, 2013 1713 1744 1708 1739 0 +27.95(+1.63%)
Feb 21, 2013 1713 1726 1688 1711 0 -4.62(-0.27%)
Feb 20, 2013 1731 1750 1711 1715 0 -4.82(-0.28%)
Feb 15, 2013 1720 1720 1720 0 -5.51(-0.32%)
Feb 14, 2013 1735 1752 1704 1726 0 -4.19(-0.24%)
Feb 13, 2013 1718 1739 1708 1730 0 +11.55(+0.67%)
Feb 12, 2013 1723 1735 1706 1718 0 -3.14(-0.18%)
Feb 11, 2013 1741 1751 1711 1721 0 -15.38(-0.89%)
Feb 08, 2013 1720 1750 1710 1737 0 +27.61(+1.62%)
Feb 07, 2013 1721 1734 1690 1709 0 -9.75(-0.57%)
Feb 06, 2013 1738 1750 1706 1719 0 +13.24(+0.78%)
Feb 04, 2013 1724 1738 1697 1706 0 -30.73(-1.77%)
Feb 01, 2013 1724 1753 1708 1736 0 -129.63(-6.95%)
Jan 31, 2013 1859 1881 1849 1866 0 +0.74(+0.04%)
Jan 30, 2013 1872 1891 1851 1865 0 -7.59(-0.41%)
Jan 29, 2013 1850 1888 1840 1873 0 -229.00(-10.90%)
Jan 28, 2013 2090 2135 2067 2102 0 +30.17(+1.46%)
Jan 25, 2013 2048 2078 2032 2072 0 +23.83(+1.16%)
Jan 24, 2013 2045 2072 2026 2048 0 +9.10(+0.45%)
Jan 23, 2013 2054 2075 2024 2039 0 -21.79(-1.06%)
Jan 22, 2013 2051 2072 2031 2061 0 +9.52(+0.46%)
Jan 18, 2013 2051 2051 2051 0 +7.63(+0.37%)
Jan 17, 2013 2043 2060 2025 2043 0 +2.24(+0.11%)
Jan 16, 2013 2052 2061 2030 2041 0 -14.23(-0.69%)
Jan 15, 2013 2055 2078 2032 2055 0 -12.55(-0.61%)
Jan 14, 2013 2069 2080 2049 2068 0 +3.39(+0.16%)
Jan 12, 2013 2078 2087 2045 2065 0 +0.00(+0.00%)
Jan 11, 2013 2078 2087 2045 2065 0 -10.47(-0.50%)
Jan 10, 2013 2070 2092 2041 2075 0 +8.97(+0.43%)
Jan 09, 2013 2046 2079 2035 2066 0 +22.10(+1.08%)
Jan 08, 2013 2025 2060 2007 2044 0 +16.64(+0.82%)
Jan 07, 2013 2006 2035 1991 2027 0 +16.54(+0.82%)
Jan 04, 2013 2012 2030 1997 2011 0 +3.83(+0.19%)
Jan 03, 2013 2003 2029 1986 2007 0 -9.33(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.